CTCP Sông Đà 5 (sd5)

7.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.20 -2.70% 38,600 -7,400 0
7.20
7.60
7.20
2 tháng
(2026-04-13) 		-0.30 -4% 164,800 -7,400 0
7.20
7.60
7.20
3 tháng
(2026-03-16) 		-0.50 -6.49% 282,700 -19,400 -0.1
7.20
7.70
7.20
6 tháng
(2025-12-15) 		-0.82 -10.20% 1,114,700 -241,300 -2.0
7
8.40
7.20
12 tháng
(2025-06-17) 		-0.82 -10.20% 2,720,800 -466,100 -4.0
7
9.29
7.20
24 tháng
(2024-06-24) 		0.53 7.99% 9,298,518 -367,230 -3.3
6.33
9.29
7.20
36 tháng
(2023-06-28) 		1.33 22.73% 20,702,648 -30,540 -0.9
5.55
9.29
7.20
60 tháng
(2021-07-08) 		0.75 11.55% 82,134,412 -1,164,770 -12.6
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.25
 8,090 6.18 6.25 6.03 0 0 0
27/10/2022
6.18
 5,000 6.03 6.18 6.03 2,000 0 0.0
26/10/2022
6.03
 45,150 6.11 6.25 5.96 29,000 0 0.2
25/10/2022
6.11
 31,200 6.18 6.25 5.96 15,000 100 0.1
24/10/2022
6.18
 56,805 6.40 6.40 5.96 30,500 0 0.3
21/10/2022
6.40
 21,700 6.48 6.48 6.18 3,000 0 0.0
20/10/2022
6.48
 8,400 6.40 6.48 6.25 4,700 0 0.0
19/10/2022
6.40
 10,410 6.40 6.48 6.25 4,000 0 0.0
18/10/2022
6.40
 57,809 6.40 6.55 6.33 23,600 0 0.2
17/10/2022
6.40
 49,700 6.48 6.48 6.25 16,000 0 0.1
14/10/2022
6.48
 52,700 6.40 6.55 6.40 24,000 9,700 0.1
13/10/2022
6.40
 27,105 6.55 6.55 6.03 11,100 100 0.1
12/10/2022
6.55
 1,100 6.55 6.55 5.96 0 100 -0.0
11/10/2022
6.55
 903 6.63 6.70 6.48 200 100 0.0
10/10/2022
6.63
 5,315 6.55 6.70 6.33 2,900 0 0.0
07/10/2022
6.55
 55,120 6.70 6.78 6.33 24,400 0 0.2
06/10/2022
6.70
 5,800 7.00 7.00 6.70 2,900 0 0.0
05/10/2022
7.00
 6,066 6.92 7.00 6.92 5,500 0 0.1
04/10/2022
6.92
 10,710 6.85 7.00 6.70 4,500 0 0.0
03/10/2022
6.85
 14,301 6.92 7.22 6.70 5,400 0 0.0
30/09/2022
6.92
 9,610 7.00 7.00 6.70 0 0 0
29/09/2022
7.00
 2,300 7.15 7.15 7.00 2,200 0 0.0
28/09/2022
7.15
 7,619 7.15 7.15 6.85 6,400 100 0.1
27/09/2022
7.15
 21,201 7.15 7.15 7.07 10,000 0 0.1
26/09/2022
7.15
 65,400 7.15 7.15 7.00 34,800 0 0.3
23/09/2022
7.15
 19,900 7.30 7.30 7.15 0 0 0
22/09/2022
7.30
 7,800 7.22 7.30 7.22 2,000 0 0.0
21/09/2022
7.22
 41,050 7.22 7.22 7.07 18,200 0 0.2
20/09/2022
7.22
 2,711 7.22 7.22 7.07 500 0 0.0
19/09/2022
7.22
 23,000 7.37 7.37 7.15 0 0 0
16/09/2022
7.37
 26,070 7.37 7.37 7.22 14,400 0 0.1
15/09/2022
7.37
 31,019 7.22 7.37 7.22 10,100 0 0.1
14/09/2022
7.22
 24,520 7.52 7.52 7.22 0 0 0
13/09/2022
7.52
 12,800 7.74 7.74 7.45 0 0 0
12/09/2022
7.74
 270,200 7.15 7.82 7.15 29,900 0 0.3
09/09/2022
7.15
 11,100 7.15 7.15 7.15 6,000 0 0.1
08/09/2022
7.15
 5,900 7.22 7.22 7.07 1,100 0 0.0
07/09/2022
7.22
 55,100 7.22 7.22 7.15 30,200 0 0.3
06/09/2022
7.22
 32,200 7.22 7.30 7.15 20,300 0 0.2
05/09/2022
7.22
 13,000 7.30 7.30 7.22 0 0 0
31/08/2022
7.30
 10,600 7.37 7.37 7.15 0 0 0
30/08/2022
7.37
 63,205 7.22 7.37 7.22 28,800 0 0.3
29/08/2022
7.22
 31,806 7.30 7.30 7.00 0 0 0
26/08/2022
7.30
 58,100 7.22 7.30 7.22 29,000 300 0.3
25/08/2022
7.22
 136,071 7.30 7.30 7.22 1,000 113,530 -1.1
24/08/2022
7.30
 37,300 7.15 7.30 7.15 19,600 19,200 0.0
23/08/2022
7.15
 48,810 7.22 7.22 7.07 24,300 21,000 0.0
22/08/2022
7.22
 9,900 7.22 7.22 7.07 3,600 0 0.0
19/08/2022
7.22
 6,700 7.22 7.37 7.15 0 500 -0.0
18/08/2022
7.22
 9,707 7.30 7.30 7.22 0 0 0
17/08/2022
7.30
 41,400 7.30 7.37 7.22 0 0 0
16/08/2022
7.30
 86,105 7.30 7.37 7.22 0 0 0
15/08/2022
7.30
 19,900 7.30 7.30 7.15 0 0 0
12/08/2022
7.30
 6,000 7.22 7.37 7.30 5,300 0 0.1
11/08/2022
7.22
 17,200 7.30 7.45 7.22 0 0 0
10/08/2022
7.30
 18,600 7.30 7.30 7.22 0 0 0
09/08/2022
7.30
 24,200 7.30 7.30 7.15 0 0 0
08/08/2022
7.30
 62,313 7.37 7.37 7.15 0 0 0
05/08/2022
7.37
 11,100 7.37 7.45 7.22 0 0 0
04/08/2022
7.37
 43,000 7.45 7.45 7.30 0 0 0
03/08/2022
7.45
 36,100 7.37 7.45 7.22 0 8,900 -0.1
02/08/2022
7.37
 12,000 7.30 7.37 7.30 0 0 0
01/08/2022
7.30
 15,102 7.15 7.30 7.22 10,000 0 0.1
29/07/2022
7.15
 13,600 7.15 7.22 7.07 5,500 0 0.1
28/07/2022
7.15
 14,400 7.07 7.15 7.00 7,000 0 0.1
27/07/2022
7.07
 5,500 7.07 7.07 7.00 2,000 0 0.0
26/07/2022
7.07
 71,100 7.00 7.22 7.00 43,400 0 0.4
25/07/2022
7.00
 2,000 6.92 7.00 6.85 1,100 0 0.0
22/07/2022
6.92
 44,000 6.92 7.00 6.92 28,100 1,000 0.3
21/07/2022
6.92
 21,500 6.92 6.92 6.78 10,900 0 0.1
20/07/2022
6.92
 50,403 6.78 7.00 6.78 24,900 0 0.2
19/07/2022
6.78
 86,500 6.92 6.92 6.70 36,700 0 0.3
18/07/2022
6.92
 26,300 6.85 6.92 6.78 12,700 0 0.1
15/07/2022
6.85
 25,851 6.85 6.85 6.85 18,300 0 0.2
14/07/2022
6.85
 22,301 6.85 6.92 6.85 12,500 0 0.1
13/07/2022
6.85
 31,300 6.78 7.37 6.78 21,600 0 0.2
12/07/2022
6.78
 59,100 6.63 6.85 6.63 23,200 0 0.2
11/07/2022
6.63
 20,800 6.70 6.70 6.55 15,200 0 0.1
08/07/2022
6.70
 71,100 6.55 6.78 6.63 41,500 0 0.4
07/07/2022
6.55
 54,400 6.63 6.70 6.33 30,300 0 0.3
06/07/2022
6.63
 16,700 6.70 6.78 6.55 10,100 0 0.1
05/07/2022
6.70
 31,900 6.70 6.78 6.55 20,200 8,900 0.1
04/07/2022
6.70
 22,300 6.63 6.70 6.55 12,000 0 0.1
01/07/2022
6.63
 15,400 6.70 6.70 6.33 6,800 0 0.1
30/06/2022
6.70
 115,400 6.78 6.78 6.70 51,700 0 0.5
29/06/2022
6.78
 88,200 6.78 6.85 6.70 43,400 0 0.4
28/06/2022
6.78
 92,400 6.78 6.85 6.63 55,700 0 0.5
27/06/2022
6.78
 61,000 6.63 6.78 6.63 28,200 0 0.3
24/06/2022
6.63
 65,500 6.48 6.70 6.48 19,400 0 0.2
23/06/2022
6.48
 53,000 6.48 6.55 6.40 33,900 0 0.3
22/06/2022
6.48
 28,300 6.33 6.48 6.18 7,000 0 0.1
21/06/2022
6.33
 50,600 6.25 6.63 6.18 26,900 0 0.2
20/06/2022
6.25
 63,100 6.70 6.70 6.25 35,200 0 0.3
17/06/2022
6.70
 28,700 7.07 7.07 6.48 14,700 0 0.1
16/06/2022
7.07
 30,600 7.00 7.15 6.92 22,000 0 0.2
15/06/2022
7.00
 95,400 7.15 7.22 6.85 30,800 100 0.3
14/06/2022
7.15
 6,800 7.07 7.37 7.07 0 0 0
13/06/2022
7.07
 44,400 7.52 7.52 7.07 0 0 0
10/06/2022
7.52
 14,600 7.52 7.52 6.78 0 0 0
09/06/2022
7.52
 99,962 7.52 7.59 7.45 0 90,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |